Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 9.500 9.940 9.350 9.560 445,695 +0.04(+0.42%)
Oct 07, 2024 9.750 9.890 9.370 9.520 333,639 -0.20(-2.06%)
Oct 04, 2024 9.450 9.810 9.400 9.720 446,711 +0.37(+3.96%)
Oct 03, 2024 9.760 9.770 9.290 9.350 643,955 -0.57(-5.75%)
Oct 02, 2024 10.19 10.34 9.900 9.920 749,278 -0.29(-2.84%)
Oct 01, 2024 10.35 10.49 9.930 10.21 1,024,367 -0.28(-2.67%)
Sep 30, 2024 10.81 10.95 10.14 10.49 682,310 -0.31(-2.87%)
Sep 27, 2024 10.87 11.23 10.79 10.80 417,036 +0.12(+1.12%)
Sep 26, 2024 11.04 11.07 10.50 10.68 541,797 -0.15(-1.39%)
Sep 25, 2024 11.27 11.41 10.82 10.83 537,183 -0.38(-3.39%)
Sep 24, 2024 11.79 11.89 11.16 11.21 692,482 -0.46(-3.94%)
Sep 23, 2024 11.73 11.95 11.53 11.67 603,545 -0.02(-0.17%)
Sep 20, 2024 12.37 12.47 11.56 11.69 1,418,608 -0.81(-6.48%)
Sep 19, 2024 12.99 13.15 12.42 12.50 738,882 -0.03(-0.24%)
Sep 18, 2024 13.01 13.01 12.29 12.53 605,184 -0.42(-3.24%)
Sep 17, 2024 12.74 13.48 12.56 12.95 765,296 +0.21(+1.65%)
Sep 16, 2024 12.88 12.88 12.30 12.74 476,423 -0.10(-0.78%)
Sep 13, 2024 12.28 12.97 12.19 12.84 325,354 +0.66(+5.42%)
Sep 12, 2024 12.69 12.77 12.02 12.18 373,259 -0.53(-4.17%)
Sep 11, 2024 11.67 12.75 11.55 12.71 324,415 +0.92(+7.80%)
Sep 10, 2024 11.42 11.83 11.23 11.79 257,097 +0.39(+3.42%)
Sep 09, 2024 11.48 11.78 11.27 11.40 471,014 -0.08(-0.70%)
Sep 06, 2024 11.44 11.64 11.16 11.48 365,010 +0.10(+0.88%)
Sep 05, 2024 11.24 11.47 11.08 11.38 606,431 +0.10(+0.89%)
Sep 04, 2024 11.25 11.63 11.10 11.28 346,806 -0.06(-0.53%)
Sep 03, 2024 12.17 12.63 11.16 11.34 796,949 -0.88(-7.20%)
Aug 30, 2024 12.11 12.36 11.98 12.22 296,676 +0.22(+1.83%)
Aug 29, 2024 11.93 12.37 11.87 12.00 324,600 +0.24(+2.04%)
Aug 28, 2024 11.55 11.78 11.22 11.76 396,376 +0.15(+1.29%)
Aug 27, 2024 12.00 12.23 11.56 11.61 225,825 -0.50(-4.13%)
Aug 26, 2024 12.28 12.41 12.01 12.11 293,198 -0.02(-0.16%)
Aug 23, 2024 11.72 12.26 11.44 12.13 359,994 +0.47(+4.03%)
Aug 22, 2024 12.21 12.21 11.61 11.66 298,415 -0.55(-4.50%)
Aug 21, 2024 11.98 12.40 11.94 12.21 355,168 +0.34(+2.86%)
Aug 20, 2024 12.41 12.51 11.76 11.87 281,821 -0.61(-4.89%)
Aug 19, 2024 12.25 12.60 12.08 12.48 374,933 +0.23(+1.88%)
Aug 16, 2024 12.39 12.57 12.12 12.25 320,858 -0.16(-1.29%)
Aug 15, 2024 12.12 12.68 12.07 12.41 320,684 +0.48(+4.02%)
Aug 14, 2024 12.33 12.62 11.77 11.93 253,148 -0.38(-3.09%)
Aug 13, 2024 12.09 12.43 11.92 12.31 254,008 +0.36(+3.01%)
Aug 12, 2024 11.64 12.05 11.40 11.95 412,273 +0.27(+2.31%)
Aug 09, 2024 11.89 12.08 11.65 11.68 356,764 -0.21(-1.77%)
Aug 08, 2024 12.10 12.20 11.65 11.89 545,889 -0.15(-1.25%)
Aug 07, 2024 13.11 13.11 12.00 12.04 514,658 -0.65(-5.12%)
Aug 06, 2024 12.52 13.21 12.15 12.69 557,598 +0.18(+1.44%)
Aug 05, 2024 12.29 12.66 11.80 12.51 661,363 -0.53(-4.06%)
Aug 02, 2024 12.32 13.18 11.53 13.04 739,151 -0.27(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.